1971 中央ビルト工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 65 | 65 | 63 | 63 | 33,000 | 630 |
| 2010-12-29 | 63 | 65 | 63 | 63 | 9,000 | 630 |
| 2010-12-28 | 64 | 65 | 63 | 63 | 31,000 | 630 |
| 2010-12-27 | 63 | 64 | 63 | 63 | 29,000 | 630 |
| 2010-12-24 | 65 | 65 | 62 | 63 | 16,000 | 630 |
| 2010-12-22 | 63 | 66 | 63 | 64 | 20,000 | 640 |
| 2010-12-21 | 63 | 64 | 62 | 64 | 42,000 | 640 |
| 2010-12-20 | 65 | 65 | 64 | 64 | 18,000 | 640 |
| 2010-12-17 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 2010-12-16 | 66 | 67 | 65 | 65 | 72,000 | 650 |
| 2010-12-15 | 67 | 67 | 66 | 66 | 25,000 | 660 |
| 2010-12-14 | 65 | 68 | 64 | 66 | 142,000 | 660 |
| 2010-12-13 | 64 | 66 | 64 | 66 | 38,000 | 660 |
| 2010-12-10 | 63 | 64 | 63 | 64 | 63,000 | 640 |
| 2010-12-09 | 62 | 63 | 62 | 62 | 30,000 | 620 |
| 2010-12-08 | 60 | 62 | 58 | 62 | 54,000 | 620 |
| 2010-12-07 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2010-12-06 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2010-12-03 | 61 | 61 | 60 | 61 | 28,000 | 610 |
| 2010-12-02 | 62 | 62 | 60 | 61 | 24,000 | 610 |
| 2010-12-01 | 61 | 61 | 60 | 60 | 15,000 | 600 |
| 2010-11-30 | 63 | 63 | 61 | 61 | 24,000 | 610 |
| 2010-11-29 | 63 | 63 | 62 | 62 | 39,000 | 620 |
| 2010-11-26 | 62 | 63 | 62 | 63 | 9,000 | 630 |
| 2010-11-25 | 63 | 63 | 61 | 62 | 16,000 | 620 |
| 2010-11-24 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2010-11-22 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2010-11-19 | 59 | 61 | 59 | 61 | 41,000 | 610 |
| 2010-11-18 | 58 | 59 | 58 | 59 | 6,000 | 590 |
| 2010-11-17 | 59 | 59 | 59 | 59 | 21,000 | 590 |
| 2010-11-16 | 59 | 60 | 58 | 60 | 7,000 | 600 |
| 2010-11-15 | 56 | 60 | 56 | 58 | 40,000 | 580 |
| 2010-11-12 | 57 | 59 | 56 | 57 | 28,000 | 570 |
| 2010-11-11 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2010-11-10 | 54 | 56 | 54 | 56 | 68,000 | 560 |
| 2010-11-09 | 55 | 56 | 55 | 56 | 23,000 | 560 |
| 2010-11-08 | 57 | 57 | 56 | 56 | 2,000 | 560 |
| 2010-11-05 | 56 | 57 | 56 | 57 | 3,000 | 570 |
| 2010-11-04 | 55 | 57 | 55 | 57 | 3,000 | 570 |
| 2010-11-02 | 54 | 57 | 54 | 57 | 2,000 | 570 |
| 2010-11-01 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2010-10-29 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2010-10-28 | 55 | 55 | 53 | 54 | 10,000 | 540 |
| 2010-10-27 | 54 | 54 | 53 | 53 | 30,000 | 530 |
| 2010-10-26 | 55 | 55 | 54 | 54 | 18,000 | 540 |
| 2010-10-25 | 59 | 59 | 54 | 56 | 22,000 | 560 |
| 2010-10-22 | 56 | 57 | 55 | 57 | 11,000 | 570 |
| 2010-10-21 | 56 | 56 | 55 | 55 | 13,000 | 550 |
| 2010-10-20 | 56 | 56 | 56 | 56 | 9,000 | 560 |
| 2010-10-19 | 57 | 58 | 57 | 58 | 4,000 | 580 |
| 2010-10-18 | 59 | 59 | 58 | 58 | 3,000 | 580 |
| 2010-10-15 | 58 | 58 | 57 | 58 | 15,000 | 580 |
| 2010-10-14 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2010-10-13 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2010-10-12 | 59 | 60 | 59 | 60 | 3,000 | 600 |
| 2010-10-08 | 59 | 59 | 59 | 59 | 15,000 | 590 |
| 2010-10-07 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2010-10-06 | 59 | 59 | 58 | 59 | 11,000 | 590 |
| 2010-10-05 | 58 | 59 | 58 | 58 | 23,000 | 580 |
| 2010-10-04 | 61 | 61 | 59 | 59 | 17,000 | 590 |
| 2010-10-01 | 61 | 61 | 60 | 60 | 23,000 | 600 |
| 2010-09-30 | 62 | 62 | 60 | 60 | 5,000 | 600 |
| 2010-09-29 | 61 | 61 | 60 | 60 | 22,000 | 600 |
| 2010-09-28 | 62 | 62 | 60 | 61 | 9,000 | 610 |
| 2010-09-27 | 60 | 61 | 60 | 60 | 6,000 | 600 |
| 2010-09-24 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2010-09-22 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2010-09-21 | 61 | 62 | 61 | 62 | 16,000 | 620 |
| 2010-09-17 | 61 | 62 | 61 | 61 | 25,000 | 610 |
| 2010-09-16 | 62 | 63 | 62 | 62 | 10,000 | 620 |
| 2010-09-15 | 62 | 64 | 62 | 62 | 14,000 | 620 |
| 2010-09-14 | 65 | 65 | 61 | 62 | 80,000 | 620 |
| 2010-09-13 | 63 | 65 | 63 | 65 | 16,000 | 650 |
| 2010-09-10 | 63 | 65 | 62 | 64 | 17,000 | 640 |
| 2010-09-09 | 62 | 65 | 61 | 63 | 24,000 | 630 |
| 2010-09-08 | 60 | 61 | 60 | 61 | 15,000 | 610 |
| 2010-09-07 | 62 | 62 | 61 | 61 | 12,000 | 610 |
| 2010-09-06 | 61 | 63 | 59 | 61 | 35,000 | 610 |
| 2010-09-03 | 59 | 59 | 58 | 58 | 21,000 | 580 |
| 2010-09-02 | 59 | 60 | 59 | 60 | 8,000 | 600 |
| 2010-09-01 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2010-08-31 | 60 | 61 | 58 | 58 | 15,000 | 580 |
| 2010-08-30 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2010-08-27 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2010-08-26 | 59 | 59 | 57 | 58 | 21,000 | 580 |
| 2010-08-25 | 60 | 60 | 58 | 60 | 11,000 | 600 |
| 2010-08-24 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2010-08-23 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2010-08-20 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2010-08-19 | 60 | 61 | 60 | 61 | 13,000 | 610 |
| 2010-08-18 | 58 | 59 | 58 | 59 | 10,000 | 590 |
| 2010-08-17 | 58 | 60 | 58 | 60 | 38,000 | 600 |
| 2010-08-16 | 59 | 62 | 59 | 61 | 21,000 | 610 |
| 2010-08-13 | 62 | 64 | 62 | 64 | 8,000 | 640 |
| 2010-08-12 | 64 | 64 | 61 | 63 | 46,000 | 630 |
| 2010-08-11 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2010-08-10 | 66 | 66 | 65 | 66 | 24,000 | 660 |
| 2010-08-09 | 65 | 66 | 63 | 66 | 33,000 | 660 |
| 2010-08-06 | 68 | 69 | 68 | 68 | 18,000 | 680 |
| 2010-08-05 | 69 | 69 | 68 | 68 | 4,000 | 680 |
| 2010-08-04 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2010-08-03 | 69 | 69 | 68 | 69 | 38,000 | 690 |
| 2010-08-02 | 69 | 69 | 68 | 68 | 32,000 | 680 |
| 2010-07-30 | 71 | 71 | 68 | 69 | 31,000 | 690 |
| 2010-07-29 | 72 | 72 | 69 | 69 | 20,000 | 690 |
| 2010-07-28 | 70 | 72 | 68 | 71 | 70,000 | 710 |
| 2010-07-27 | 70 | 70 | 68 | 68 | 25,000 | 680 |
| 2010-07-26 | 69 | 70 | 69 | 69 | 9,000 | 690 |
| 2010-07-23 | 69 | 72 | 67 | 70 | 16,000 | 700 |
| 2010-07-22 | 68 | 68 | 65 | 65 | 29,000 | 650 |
| 2010-07-21 | 69 | 71 | 68 | 68 | 15,000 | 680 |
| 2010-07-20 | 65 | 78 | 65 | 71 | 236,000 | 710 |
| 2010-07-16 | 66 | 68 | 65 | 65 | 24,000 | 650 |
| 2010-07-15 | 66 | 67 | 66 | 67 | 34,000 | 670 |
| 2010-07-14 | 68 | 70 | 67 | 68 | 35,000 | 680 |
| 2010-07-13 | 68 | 68 | 68 | 68 | 30,000 | 680 |
| 2010-07-12 | 70 | 70 | 68 | 69 | 13,000 | 690 |
| 2010-07-09 | 71 | 71 | 69 | 70 | 5,000 | 700 |
| 2010-07-08 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2010-07-07 | 69 | 70 | 69 | 69 | 11,000 | 690 |
| 2010-07-06 | 70 | 70 | 69 | 70 | 13,000 | 700 |
| 2010-07-05 | 71 | 71 | 69 | 71 | 23,000 | 710 |
| 2010-07-02 | 68 | 71 | 66 | 71 | 33,000 | 710 |
| 2010-07-01 | 68 | 69 | 65 | 68 | 82,000 | 680 |
| 2010-06-30 | 71 | 71 | 67 | 69 | 58,000 | 690 |
| 2010-06-29 | 74 | 74 | 72 | 72 | 14,000 | 720 |
| 2010-06-28 | 75 | 75 | 73 | 73 | 5,000 | 730 |
| 2010-06-25 | 76 | 76 | 74 | 75 | 42,000 | 750 |
| 2010-06-24 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2010-06-23 | 76 | 76 | 75 | 76 | 37,000 | 760 |
| 2010-06-22 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 2010-06-21 | 76 | 77 | 76 | 77 | 5,000 | 770 |
| 2010-06-18 | 76 | 77 | 75 | 76 | 25,000 | 760 |
| 2010-06-17 | 76 | 77 | 76 | 76 | 21,000 | 760 |
| 2010-06-16 | 77 | 78 | 77 | 78 | 65,000 | 780 |
| 2010-06-15 | 76 | 77 | 76 | 76 | 33,000 | 760 |
| 2010-06-14 | 76 | 77 | 76 | 77 | 44,000 | 770 |
| 2010-06-11 | 76 | 77 | 75 | 76 | 20,000 | 760 |
| 2010-06-10 | 75 | 76 | 74 | 75 | 9,000 | 750 |
| 2010-06-09 | 76 | 76 | 74 | 74 | 60,000 | 740 |
| 2010-06-08 | 76 | 77 | 74 | 77 | 39,000 | 770 |
| 2010-06-07 | 76 | 76 | 75 | 76 | 47,000 | 760 |
| 2010-06-04 | 79 | 79 | 79 | 79 | 22,000 | 790 |
| 2010-06-03 | 77 | 78 | 77 | 78 | 25,000 | 780 |
| 2010-06-02 | 78 | 78 | 76 | 76 | 74,000 | 760 |
| 2010-06-01 | 81 | 81 | 78 | 78 | 63,000 | 780 |
| 2010-05-31 | 78 | 80 | 78 | 80 | 42,000 | 800 |
| 2010-05-28 | 79 | 80 | 78 | 79 | 76,000 | 790 |
| 2010-05-27 | 75 | 78 | 73 | 78 | 78,000 | 780 |
| 2010-05-26 | 78 | 78 | 71 | 75 | 152,000 | 750 |
| 2010-05-25 | 80 | 81 | 75 | 77 | 103,000 | 770 |
| 2010-05-24 | 79 | 80 | 77 | 80 | 230,000 | 800 |
| 2010-05-21 | 79 | 81 | 77 | 78 | 243,000 | 780 |
| 2010-05-20 | 88 | 89 | 82 | 84 | 547,000 | 840 |
| 2010-05-19 | 103 | 103 | 95 | 100 | 159,000 | 1,000 |
| 2010-05-18 | 104 | 105 | 101 | 103 | 99,000 | 1,030 |
| 2010-05-17 | 105 | 106 | 103 | 105 | 102,000 | 1,050 |
| 2010-05-14 | 105 | 105 | 104 | 105 | 30,000 | 1,050 |
| 2010-05-13 | 106 | 106 | 104 | 105 | 53,000 | 1,050 |
| 2010-05-12 | 103 | 106 | 103 | 106 | 25,000 | 1,060 |
| 2010-05-11 | 108 | 108 | 102 | 105 | 109,000 | 1,050 |
| 2010-05-10 | 99 | 105 | 99 | 104 | 38,000 | 1,040 |
| 2010-05-07 | 100 | 102 | 97 | 102 | 81,000 | 1,020 |
| 2010-05-06 | 105 | 106 | 103 | 104 | 63,000 | 1,040 |
| 2010-04-30 | 105 | 107 | 105 | 107 | 141,000 | 1,070 |
| 2010-04-28 | 103 | 104 | 102 | 103 | 70,000 | 1,030 |
| 2010-04-27 | 108 | 108 | 105 | 105 | 72,000 | 1,050 |
| 2010-04-26 | 107 | 109 | 106 | 107 | 145,000 | 1,070 |
| 2010-04-23 | 104 | 106 | 104 | 106 | 81,000 | 1,060 |
| 2010-04-22 | 103 | 104 | 103 | 103 | 36,000 | 1,030 |
| 2010-04-21 | 103 | 105 | 102 | 104 | 56,000 | 1,040 |
| 2010-04-20 | 102 | 103 | 101 | 101 | 56,000 | 1,010 |
| 2010-04-19 | 102 | 104 | 101 | 102 | 36,000 | 1,020 |
| 2010-04-16 | 105 | 105 | 103 | 103 | 63,000 | 1,030 |
| 2010-04-15 | 105 | 106 | 104 | 105 | 114,000 | 1,050 |
| 2010-04-14 | 104 | 105 | 102 | 105 | 143,000 | 1,050 |
| 2010-04-13 | 105 | 105 | 103 | 104 | 207,000 | 1,040 |
| 2010-04-12 | 103 | 108 | 102 | 103 | 1,122,000 | 1,030 |
| 2010-04-09 | 96 | 103 | 96 | 103 | 570,000 | 1,030 |
| 2010-04-08 | 94 | 95 | 94 | 95 | 36,000 | 950 |
| 2010-04-07 | 93 | 94 | 93 | 94 | 30,000 | 940 |
| 2010-04-06 | 93 | 94 | 92 | 94 | 39,000 | 940 |
| 2010-04-05 | 93 | 94 | 92 | 93 | 34,000 | 930 |
| 2010-04-02 | 91 | 93 | 91 | 93 | 24,000 | 930 |
| 2010-04-01 | 92 | 92 | 91 | 92 | 31,000 | 920 |
| 2010-03-31 | 92 | 92 | 91 | 91 | 36,000 | 910 |
| 2010-03-30 | 93 | 93 | 90 | 93 | 27,000 | 930 |
| 2010-03-29 | 94 | 94 | 88 | 92 | 137,000 | 920 |
| 2010-03-26 | 95 | 95 | 94 | 94 | 32,000 | 940 |
| 2010-03-25 | 96 | 96 | 94 | 94 | 30,000 | 940 |
| 2010-03-24 | 95 | 95 | 94 | 95 | 37,000 | 950 |
| 2010-03-23 | 96 | 96 | 94 | 96 | 52,000 | 960 |
| 2010-03-19 | 94 | 97 | 94 | 94 | 62,000 | 940 |
| 2010-03-18 | 94 | 95 | 93 | 93 | 115,000 | 930 |
| 2010-03-17 | 95 | 96 | 95 | 96 | 80,000 | 960 |
| 2010-03-16 | 97 | 97 | 95 | 95 | 88,000 | 950 |
| 2010-03-15 | 93 | 98 | 93 | 98 | 339,000 | 980 |
| 2010-03-12 | 93 | 94 | 92 | 92 | 66,000 | 920 |
| 2010-03-11 | 93 | 93 | 91 | 92 | 47,000 | 920 |
| 2010-03-10 | 92 | 93 | 92 | 92 | 20,000 | 920 |
| 2010-03-09 | 94 | 94 | 92 | 92 | 63,000 | 920 |
| 2010-03-08 | 92 | 94 | 91 | 94 | 92,000 | 940 |
| 2010-03-05 | 92 | 92 | 92 | 92 | 20,000 | 920 |
| 2010-03-04 | 94 | 94 | 91 | 92 | 63,000 | 920 |
| 2010-03-03 | 94 | 94 | 92 | 93 | 83,000 | 930 |
| 2010-03-02 | 94 | 96 | 92 | 94 | 468,000 | 940 |
| 2010-03-01 | 93 | 95 | 92 | 94 | 287,000 | 940 |
| 2010-02-26 | 87 | 93 | 87 | 93 | 335,000 | 930 |
| 2010-02-25 | 87 | 88 | 86 | 86 | 34,000 | 860 |
| 2010-02-24 | 85 | 87 | 85 | 87 | 31,000 | 870 |
| 2010-02-23 | 86 | 86 | 85 | 85 | 17,000 | 850 |
| 2010-02-22 | 87 | 87 | 85 | 86 | 112,000 | 860 |
| 2010-02-19 | 91 | 91 | 86 | 86 | 98,000 | 860 |
| 2010-02-18 | 86 | 90 | 85 | 90 | 158,000 | 900 |
| 2010-02-17 | 86 | 88 | 85 | 85 | 149,000 | 850 |
| 2010-02-16 | 94 | 94 | 86 | 86 | 768,000 | 860 |
| 2010-02-15 | 89 | 114 | 89 | 99 | 2,701,000 | 990 |
| 2010-02-12 | 83 | 88 | 83 | 88 | 213,000 | 880 |
| 2010-02-10 | 82 | 82 | 80 | 82 | 14,000 | 820 |
| 2010-02-09 | 79 | 82 | 79 | 82 | 28,000 | 820 |
| 2010-02-08 | 78 | 79 | 78 | 79 | 18,000 | 790 |
| 2010-02-05 | 77 | 78 | 77 | 78 | 35,000 | 780 |
| 2010-02-04 | 80 | 80 | 79 | 80 | 5,000 | 800 |
| 2010-02-03 | 80 | 80 | 79 | 79 | 16,000 | 790 |
| 2010-02-02 | 79 | 80 | 79 | 79 | 8,000 | 790 |
| 2010-02-01 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2010-01-29 | 80 | 80 | 79 | 80 | 30,000 | 800 |
| 2010-01-28 | 80 | 80 | 79 | 80 | 12,000 | 800 |
| 2010-01-27 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2010-01-26 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2010-01-25 | 79 | 82 | 79 | 82 | 28,000 | 820 |
| 2010-01-22 | 81 | 82 | 81 | 82 | 12,000 | 820 |
| 2010-01-21 | 81 | 82 | 80 | 82 | 20,000 | 820 |
| 2010-01-20 | 82 | 83 | 81 | 81 | 25,000 | 810 |
| 2010-01-19 | 82 | 84 | 82 | 82 | 32,000 | 820 |
| 2010-01-18 | 83 | 83 | 81 | 82 | 13,000 | 820 |
| 2010-01-15 | 83 | 83 | 80 | 83 | 49,000 | 830 |
| 2010-01-14 | 78 | 82 | 78 | 82 | 47,000 | 820 |
| 2010-01-13 | 78 | 79 | 78 | 79 | 31,000 | 790 |
| 2010-01-12 | 78 | 79 | 77 | 79 | 28,000 | 790 |
| 2010-01-08 | 77 | 78 | 77 | 78 | 11,000 | 780 |
| 2010-01-07 | 78 | 78 | 77 | 77 | 16,000 | 770 |
| 2010-01-06 | 77 | 78 | 77 | 78 | 29,000 | 780 |
| 2010-01-05 | 77 | 78 | 77 | 77 | 13,000 | 770 |
| 2010-01-04 | 77 | 77 | 76 | 76 | 10,000 | 760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株